36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231115 | 212000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 3 | 20231115 | 211900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 4 | 20231115 | 211800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 5 | 20231115 | 211700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 6 | 20231115 | 211600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 7 | 20231115 | 211500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 8 | 20231115 | 211400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 9 | 20231115 | 211300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 10 | 20231115 | 211200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 11 | 20231115 | 211100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 12 | 20231115 | 211000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 13 | 20231115 | 210900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 14 | 20231115 | 210800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 15 | 20231115 | 210700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 16 | 20231115 | 210600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 17 | 20231115 | 210500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 18 | 20231115 | 210400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 19 | 20231115 | 210300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 20 | 20231115 | 210200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 21 | 20231115 | 210100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 22 | 20231115 | 210000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 23 | 20231115 | 205900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 24 | 20231115 | 205800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 25 | 20231115 | 205700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 26 | 20231115 | 205600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 27 | 20231115 | 205500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 28 | 20231115 | 205400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 29 | 20231115 | 205300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 30 | 20231115 | 205200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 31 | 20231115 | 205100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 32 | 20231115 | 205000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 33 | 20231115 | 204900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 34 | 20231115 | 204800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 35 | 20231115 | 204700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 36 | 20231115 | 204600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 37 | 20231115 | 204500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 38 | 20231115 | 204400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 39 | 20231115 | 204300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 40 | 20231115 | 204200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 41 | 20231115 | 204100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 42 | 20231115 | 204000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 43 | 20231115 | 203900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 44 | 20231115 | 203800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 45 | 20231115 | 203700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 46 | 20231115 | 203600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 47 | 20231115 | 203500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 48 | 20231115 | 203400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 49 | 20231115 | 203300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 50 | 20231115 | 203200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 51 | 20231115 | 203100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 52 | 20231115 | 203000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 53 | 20231115 | 202900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 54 | 20231115 | 202800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 55 | 20231115 | 202700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 56 | 20231115 | 202600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 57 | 20231115 | 202500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 58 | 20231115 | 202400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 59 | 20231115 | 202300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 60 | 20231115 | 202200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 61 | 20231115 | 202100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 62 | 20231115 | 202000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 63 | 20231115 | 201900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 64 | 20231115 | 201800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 65 | 20231115 | 201700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 66 | 20231115 | 201600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 67 | 20231115 | 201500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 68 | 20231115 | 201400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 69 | 20231115 | 201300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 70 | 20231115 | 201200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 71 | 20231115 | 201100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 72 | 20231115 | 201000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 73 | 20231115 | 200900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 74 | 20231115 | 200800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 75 | 20231115 | 200700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 76 | 20231115 | 200600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 77 | 20231115 | 200500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 78 | 20231115 | 200400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 79 | 20231115 | 200300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 80 | 20231115 | 200200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 81 | 20231115 | 200100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 82 | 20231115 | 200000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 83 | 20231115 | 195900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 84 | 20231115 | 195800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 85 | 20231115 | 195700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 86 | 20231115 | 195600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 87 | 20231115 | 195500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 88 | 20231115 | 195400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 89 | 20231115 | 195300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 90 | 20231115 | 195200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 91 | 20231115 | 195100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 92 | 20231115 | 195000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 93 | 20231115 | 194900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 94 | 20231115 | 194800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 95 | 20231115 | 194700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 96 | 20231115 | 194600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 97 | 20231115 | 194500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 98 | 20231115 | 194400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 99 | 20231115 | 194300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 100 | 20231115 | 194200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 101 | 20231115 | 194100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 102 | 20231115 | 194000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 103 | 20231115 | 193900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 104 | 20231115 | 193800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 105 | 20231115 | 193700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 106 | 20231115 | 193600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 107 | 20231115 | 193500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 108 | 20231115 | 193400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 109 | 20231115 | 193300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 110 | 20231115 | 193200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 111 | 20231115 | 193100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 112 | 20231115 | 193000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 113 | 20231115 | 192900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 114 | 20231115 | 192800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 115 | 20231115 | 192700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 116 | 20231115 | 192600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 117 | 20231115 | 192500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 118 | 20231115 | 192400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 119 | 20231115 | 192300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 120 | 20231115 | 192200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 121 | 20231115 | 192100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 122 | 20231115 | 192000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 123 | 20231115 | 191900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 124 | 20231115 | 191800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 125 | 20231115 | 191700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 126 | 20231115 | 191600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 127 | 20231115 | 191500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 128 | 20231115 | 191400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 129 | 20231115 | 191300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 130 | 20231115 | 191200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 131 | 20231115 | 191100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 132 | 20231115 | 191000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 133 | 20231115 | 190900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 134 | 20231115 | 190800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 135 | 20231115 | 190700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 136 | 20231115 | 190600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 137 | 20231115 | 190500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 138 | 20231115 | 190400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 139 | 20231115 | 190300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 140 | 20231115 | 190200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 141 | 20231115 | 190100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 142 | 20231115 | 190000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 143 | 20231115 | 185900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 144 | 20231115 | 185800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 145 | 20231115 | 185700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 146 | 20231115 | 185600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 147 | 20231115 | 185500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 148 | 20231115 | 185400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 149 | 20231115 | 185300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 150 | 20231115 | 185200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 151 | 20231115 | 185100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 152 | 20231115 | 185000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 153 | 20231115 | 184900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 154 | 20231115 | 184800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 155 | 20231115 | 184700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 156 | 20231115 | 184600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 157 | 20231115 | 184500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 158 | 20231115 | 184400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 159 | 20231115 | 184300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 160 | 20231115 | 184200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 161 | 20231115 | 184100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 162 | 20231115 | 184000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 163 | 20231115 | 183900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 164 | 20231115 | 183800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 165 | 20231115 | 183700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 166 | 20231115 | 183600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 167 | 20231115 | 183500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 168 | 20231115 | 183400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 169 | 20231115 | 183300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 170 | 20231115 | 183200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 171 | 20231115 | 183100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 172 | 20231115 | 183000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 173 | 20231115 | 182900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 174 | 20231115 | 182800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 175 | 20231115 | 182700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 176 | 20231115 | 182600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 177 | 20231115 | 182500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 178 | 20231115 | 182400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 179 | 20231115 | 182300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 180 | 20231115 | 182200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 181 | 20231115 | 182100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 182 | 20231115 | 182000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 183 | 20231115 | 181900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 184 | 20231115 | 181800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 185 | 20231115 | 181700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 186 | 20231115 | 181600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 187 | 20231115 | 181500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 188 | 20231115 | 181400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 189 | 20231115 | 181300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 190 | 20231115 | 181200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 191 | 20231115 | 181100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 192 | 20231115 | 181000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 193 | 20231115 | 180900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 194 | 20231115 | 180800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 195 | 20231115 | 180700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 196 | 20231115 | 180600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 197 | 20231115 | 180500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 198 | 20231115 | 180400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 199 | 20231115 | 180300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 200 | 20231115 | 180200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 201 | 20231115 | 180100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 202 | 20231115 | 180000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 203 | 20231115 | 175900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 204 | 20231115 | 175800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 205 | 20231115 | 175700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 206 | 20231115 | 175600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 207 | 20231115 | 175500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 208 | 20231115 | 175400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 209 | 20231115 | 175300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 210 | 20231115 | 175200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 211 | 20231115 | 175100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 212 | 20231115 | 175000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 213 | 20231115 | 174900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 214 | 20231115 | 174800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 215 | 20231115 | 174700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 216 | 20231115 | 174600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 217 | 20231115 | 174500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 218 | 20231115 | 174400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 219 | 20231115 | 174300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 220 | 20231115 | 174200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 221 | 20231115 | 174100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 222 | 20231115 | 174000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 223 | 20231115 | 173900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 224 | 20231115 | 173800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 225 | 20231115 | 173700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 226 | 20231115 | 173600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 227 | 20231115 | 173500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 228 | 20231115 | 173400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 229 | 20231115 | 173300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 230 | 20231115 | 173200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 231 | 20231115 | 173100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 232 | 20231115 | 173000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 233 | 20231115 | 172900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 234 | 20231115 | 172800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 235 | 20231115 | 172700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 236 | 20231115 | 172600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 237 | 20231115 | 172500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 238 | 20231115 | 172400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 239 | 20231115 | 172300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 240 | 20231115 | 172200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 241 | 20231115 | 172100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 242 | 20231115 | 172000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 243 | 20231115 | 171900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 244 | 20231115 | 171800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 245 | 20231115 | 171700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 246 | 20231115 | 171600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 247 | 20231115 | 171500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 248 | 20231115 | 171400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 249 | 20231115 | 171300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 250 | 20231115 | 171200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 251 | 20231115 | 171100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 252 | 20231115 | 171000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 253 | 20231115 | 170900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 254 | 20231115 | 170800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 255 | 20231115 | 170700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 256 | 20231115 | 170600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 257 | 20231115 | 170500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 258 | 20231115 | 170400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 259 | 20231115 | 170300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 260 | 20231115 | 170200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 261 | 20231115 | 170100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 262 | 20231115 | 170000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 263 | 20231115 | 165900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 264 | 20231115 | 165800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 265 | 20231115 | 165700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 266 | 20231115 | 165600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 267 | 20231115 | 165500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 268 | 20231115 | 165400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 269 | 20231115 | 165300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 270 | 20231115 | 165200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 271 | 20231115 | 165100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 272 | 20231115 | 165000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 273 | 20231115 | 164900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 274 | 20231115 | 164800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 275 | 20231115 | 164700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 276 | 20231115 | 164600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 277 | 20231115 | 164500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 278 | 20231115 | 164400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 279 | 20231115 | 164300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 280 | 20231115 | 164200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 281 | 20231115 | 164100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 282 | 20231115 | 164000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 283 | 20231115 | 163900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 284 | 20231115 | 163800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 285 | 20231115 | 163700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 286 | 20231115 | 163600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 287 | 20231115 | 163500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 288 | 20231115 | 163400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 289 | 20231115 | 163300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 290 | 20231115 | 163200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 291 | 20231115 | 163100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 292 | 20231115 | 163000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 293 | 20231115 | 162900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 294 | 20231115 | 162800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 295 | 20231115 | 162700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 296 | 20231115 | 162600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 297 | 20231115 | 162500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 298 | 20231115 | 162400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 299 | 20231115 | 162300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 300 | 20231115 | 162200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 301 | 20231115 | 162100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 302 | 20231115 | 162000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 303 | 20231115 | 161900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 304 | 20231115 | 161800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 305 | 20231115 | 161700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 306 | 20231115 | 161600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 307 | 20231115 | 161500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 308 | 20231115 | 161400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 309 | 20231115 | 161300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 310 | 20231115 | 161200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 311 | 20231115 | 161100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 312 | 20231115 | 161000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 313 | 20231115 | 160900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 314 | 20231115 | 160800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 315 | 20231115 | 160700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 316 | 20231115 | 160600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 317 | 20231115 | 160500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 318 | 20231115 | 160400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 319 | 20231115 | 160300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 320 | 20231115 | 160200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 321 | 20231115 | 160100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 322 | 20231115 | 160000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 323 | 20231115 | 155900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 324 | 20231115 | 155800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 325 | 20231115 | 155700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 326 | 20231115 | 155600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 327 | 20231115 | 155500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 328 | 20231115 | 155400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 329 | 20231115 | 155300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 330 | 20231115 | 155200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 331 | 20231115 | 155100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 332 | 20231115 | 155000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 333 | 20231115 | 154900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 334 | 20231115 | 154800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 335 | 20231115 | 154700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 336 | 20231115 | 154600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 337 | 20231115 | 154500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 338 | 20231115 | 154400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 339 | 20231115 | 154300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 340 | 20231115 | 154200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 341 | 20231115 | 154100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 342 | 20231115 | 154000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 343 | 20231115 | 153900 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 344 | 20231115 | 153800 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 345 | 20231115 | 153700 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 346 | 20231115 | 153600 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 347 | 20231115 | 153500 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 348 | 20231115 | 153400 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 349 | 20231115 | 153300 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 350 | 20231115 | 153200 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 351 | 20231115 | 153100 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 0 |
| 352 | 20231115 | 153000 | 1397149685 | 2880 | 2880 | 2880 | 2880 | 6539 |
| 353 | 20231115 | 152900 | 1378317365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 354 | 20231115 | 152800 | 1378317365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 355 | 20231115 | 152700 | 1378317365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 356 | 20231115 | 152600 | 1378317365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 357 | 20231115 | 152500 | 1378317365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 358 | 20231115 | 152400 | 1378317365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 359 | 20231115 | 152300 | 1378317365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 360 | 20231115 | 152200 | 1378317365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 361 | 20231115 | 152100 | 1378317365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 362 | 20231115 | 152000 | 1378317365 | 2870 | 2870 | 2870 | 2870 | 0 |
| 363 | 20231115 | 151900 | 1378317365 | 2870 | 2855 | 2870 | 2850 | 444 |
| 364 | 20231115 | 151800 | 1377043265 | 2870 | 2865 | 2870 | 2850 | 1466 |
| 365 | 20231115 | 151700 | 1372856715 | 2865 | 2865 | 2870 | 2860 | 104 |
| 366 | 20231115 | 151600 | 1372558780 | 2865 | 2865 | 2870 | 2860 | 483 |
| 367 | 20231115 | 151500 | 1371174980 | 2865 | 2860 | 2865 | 2860 | 481 |
| 368 | 20231115 | 151400 | 1369799315 | 2860 | 2855 | 2860 | 2855 | 91 |
| 369 | 20231115 | 151300 | 1369539500 | 2860 | 2855 | 2860 | 2855 | 901 |
| 370 | 20231115 | 151200 | 1366967140 | 2855 | 2850 | 2855 | 2850 | 94 |
| 371 | 20231115 | 151100 | 1366699235 | 2855 | 2850 | 2855 | 2850 | 27 |
| 372 | 20231115 | 151000 | 1366622275 | 2850 | 2855 | 2855 | 2850 | 4 |
| 373 | 20231115 | 150900 | 1366610865 | 2855 | 2855 | 2855 | 2835 | 468 |
| 374 | 20231115 | 150800 | 1365281515 | 2855 | 2855 | 2855 | 2850 | 65 |
| 375 | 20231115 | 150700 | 1365096240 | 2850 | 2825 | 2850 | 2825 | 3896 |
| 376 | 20231115 | 150600 | 1354001635 | 2825 | 2830 | 2830 | 2825 | 978 |
| 377 | 20231115 | 150500 | 1351235225 | 2845 | 2835 | 2845 | 2830 | 1404 |
| 378 | 20231115 | 150400 | 1347259350 | 2840 | 2845 | 2850 | 2835 | 262 |
| 379 | 20231115 | 150300 | 1346516420 | 2840 | 2845 | 2845 | 2830 | 2330 |
| 380 | 20231115 | 150200 | 1339907845 | 2840 | 2850 | 2850 | 2840 | 2872 |
| 381 | 20231115 | 150100 | 1331746335 | 2840 | 2850 | 2850 | 2840 | 297 |
| 382 | 20231115 | 150000 | 1330902845 | 2840 | 2840 | 2840 | 2840 | 284 |
| 383 | 20231115 | 145900 | 1330096285 | 2840 | 2840 | 2840 | 2840 | 210 |
| 384 | 20231115 | 145800 | 1329499885 | 2840 | 2840 | 2840 | 2840 | 1043 |
| 385 | 20231115 | 145700 | 1326537765 | 2845 | 2845 | 2845 | 2845 | 586 |
| 386 | 20231115 | 145600 | 1324870595 | 2845 | 2845 | 2845 | 2845 | 177 |
| 387 | 20231115 | 145500 | 1324367030 | 2845 | 2855 | 2855 | 2845 | 12347 |
| 388 | 20231115 | 145400 | 1289180515 | 2855 | 2860 | 2865 | 2855 | 101 |
| 389 | 20231115 | 145300 | 1288891400 | 2860 | 2860 | 2865 | 2850 | 373 |
| 390 | 20231115 | 145200 | 1287827980 | 2850 | 2855 | 2855 | 2850 | 3000 |
| 391 | 20231115 | 145100 | 1279276255 | 2855 | 2855 | 2855 | 2855 | 581 |
| 392 | 20231115 | 145000 | 1277617500 | 2855 | 2855 | 2855 | 2855 | 193 |
| 393 | 20231115 | 144900 | 1277066485 | 2865 | 2865 | 2865 | 2855 | 337 |
| 394 | 20231115 | 144800 | 1276103820 | 2860 | 2865 | 2865 | 2860 | 475 |
| 395 | 20231115 | 144700 | 1274743830 | 2860 | 2855 | 2860 | 2855 | 625 |
| 396 | 20231115 | 144600 | 1272959340 | 2855 | 2855 | 2855 | 2855 | 176 |
| 397 | 20231115 | 144500 | 1272456860 | 2855 | 2860 | 2860 | 2855 | 390 |
| 398 | 20231115 | 144400 | 1271343405 | 2860 | 2850 | 2860 | 2850 | 987 |
| 399 | 20231115 | 144300 | 1268522855 | 2860 | 2855 | 2865 | 2850 | 2368 |
| 400 | 20231115 | 144200 | 1261759185 | 2855 | 2855 | 2855 | 2855 | 179 |
| 401 | 20231115 | 144100 | 1261248140 | 2860 | 2860 | 2860 | 2860 | 100 |
| 402 | 20231115 | 144000 | 1260962140 | 2855 | 2855 | 2865 | 2855 | 757 |
| 403 | 20231115 | 143900 | 1258798815 | 2855 | 2855 | 2855 | 2855 | 1247 |
| 404 | 20231115 | 143800 | 1255238630 | 2870 | 2860 | 2870 | 2860 | 288 |
| 405 | 20231115 | 143700 | 1254414785 | 2860 | 2860 | 2860 | 2860 | 192 |
| 406 | 20231115 | 143600 | 1253865665 | 2855 | 2865 | 2865 | 2855 | 690 |
| 407 | 20231115 | 143500 | 1251891005 | 2875 | 2865 | 2875 | 2865 | 1901 |
| 408 | 20231115 | 143400 | 1246436945 | 2855 | 2855 | 2855 | 2855 | 287 |
| 409 | 20231115 | 143300 | 1245617560 | 2865 | 2855 | 2865 | 2855 | 1110 |
| 410 | 20231115 | 143200 | 1242441510 | 2855 | 2855 | 2855 | 2855 | 576 |
| 411 | 20231115 | 143100 | 1240797030 | 2865 | 2860 | 2870 | 2860 | 1517 |
| 412 | 20231115 | 143000 | 1236455820 | 2860 | 2870 | 2870 | 2855 | 845 |
| 413 | 20231115 | 142900 | 1234040280 | 2855 | 2870 | 2870 | 2855 | 250 |
| 414 | 20231115 | 142800 | 1233326515 | 2855 | 2855 | 2855 | 2855 | 757 |
| 415 | 20231115 | 142700 | 1231165280 | 2875 | 2865 | 2875 | 2865 | 2109 |
| 416 | 20231115 | 142600 | 1225119295 | 2865 | 2850 | 2865 | 2850 | 260 |
| 417 | 20231115 | 142500 | 1224378280 | 2865 | 2855 | 2865 | 2850 | 515 |
| 418 | 20231115 | 142400 | 1222908845 | 2865 | 2850 | 2865 | 2850 | 216 |
| 419 | 20231115 | 142300 | 1222293230 | 2870 | 2865 | 2870 | 2860 | 661 |
| 420 | 20231115 | 142200 | 1220400195 | 2870 | 2860 | 2870 | 2850 | 663 |
| 421 | 20231115 | 142100 | 1218502235 | 2865 | 2860 | 2870 | 2860 | 635 |
| 422 | 20231115 | 142000 | 1216684855 | 2855 | 2850 | 2855 | 2850 | 280 |
| 423 | 20231115 | 141900 | 1215886810 | 2860 | 2850 | 2860 | 2850 | 2 |
| 424 | 20231115 | 141800 | 1215881100 | 2855 | 2855 | 2855 | 2855 | 203 |
| 425 | 20231115 | 141700 | 1215301535 | 2860 | 2855 | 2860 | 2850 | 645 |
| 426 | 20231115 | 141600 | 1213460260 | 2850 | 2870 | 2870 | 2850 | 296 |
| 427 | 20231115 | 141500 | 1212616560 | 2870 | 2850 | 2870 | 2850 | 176 |
| 428 | 20231115 | 141400 | 1212114940 | 2870 | 2850 | 2870 | 2850 | 738 |
| 429 | 20231115 | 141300 | 1210011570 | 2850 | 2850 | 2850 | 2850 | 255 |
| 430 | 20231115 | 141200 | 1209284820 | 2870 | 2855 | 2870 | 2850 | 190 |
| 431 | 20231115 | 141100 | 1208743295 | 2855 | 2850 | 2855 | 2850 | 319 |
| 432 | 20231115 | 141000 | 1207833905 | 2855 | 2860 | 2860 | 2850 | 598 |
| 433 | 20231115 | 140900 | 1206126265 | 2870 | 2860 | 2870 | 2860 | 665 |
| 434 | 20231115 | 140800 | 1204221865 | 2855 | 2855 | 2855 | 2855 | 220 |
| 435 | 20231115 | 140700 | 1203593765 | 2860 | 2860 | 2860 | 2855 | 255 |
| 436 | 20231115 | 140600 | 1202865335 | 2850 | 2855 | 2855 | 2850 | 985 |
| 437 | 20231115 | 140500 | 1200055590 | 2855 | 2855 | 2860 | 2855 | 204 |
| 438 | 20231115 | 140400 | 1199473150 | 2855 | 2855 | 2860 | 2855 | 279 |
| 439 | 20231115 | 140300 | 1198676600 | 2855 | 2860 | 2860 | 2855 | 1244 |
| 440 | 20231115 | 140200 | 1195124930 | 2855 | 2865 | 2865 | 2855 | 519 |
| 441 | 20231115 | 140100 | 1193642835 | 2860 | 2860 | 2860 | 2860 | 240 |
| 442 | 20231115 | 140000 | 1192956435 | 2860 | 2860 | 2860 | 2860 | 176 |
| 443 | 20231115 | 135900 | 1192453075 | 2860 | 2860 | 2860 | 2860 | 663 |
| 444 | 20231115 | 135800 | 1190556895 | 2860 | 2865 | 2865 | 2860 | 223 |
| 445 | 20231115 | 135700 | 1189919110 | 2865 | 2865 | 2865 | 2865 | 267 |
| 446 | 20231115 | 135600 | 1189154155 | 2880 | 2870 | 2880 | 2865 | 566 |
| 447 | 20231115 | 135500 | 1187530655 | 2865 | 2870 | 2870 | 2865 | 525 |
| 448 | 20231115 | 135400 | 1186024810 | 2870 | 2870 | 2870 | 2870 | 226 |
| 449 | 20231115 | 135300 | 1185376190 | 2880 | 2870 | 2880 | 2870 | 219 |
| 450 | 20231115 | 135200 | 1184747650 | 2870 | 2880 | 2880 | 2870 | 240 |
| 451 | 20231115 | 135100 | 1184058840 | 2875 | 2875 | 2875 | 2865 | 701 |
| 452 | 20231115 | 135000 | 1182048360 | 2880 | 2875 | 2880 | 2875 | 478 |
| 453 | 20231115 | 134900 | 1180674105 | 2875 | 2870 | 2875 | 2870 | 543 |
| 454 | 20231115 | 134800 | 1179114135 | 2870 | 2870 | 2870 | 2870 | 287 |
| 455 | 20231115 | 134700 | 1178290445 | 2875 | 2875 | 2875 | 2875 | 15 |
| 456 | 20231115 | 134600 | 1178247320 | 2870 | 2875 | 2885 | 2870 | 401 |
| 457 | 20231115 | 134500 | 1177096365 | 2875 | 2880 | 2880 | 2875 | 15 |
| 458 | 20231115 | 134400 | 1177053175 | 2875 | 2880 | 2880 | 2875 | 688 |
| 459 | 20231115 | 134300 | 1175074225 | 2875 | 2885 | 2890 | 2875 | 255 |
| 460 | 20231115 | 134200 | 1174340220 | 2885 | 2885 | 2885 | 2885 | 433 |
| 461 | 20231115 | 134100 | 1173091015 | 2885 | 2885 | 2885 | 2885 | 432 |
| 462 | 20231115 | 134000 | 1171844695 | 2875 | 2880 | 2880 | 2875 | 595 |
| 463 | 20231115 | 133900 | 1170132855 | 2880 | 2880 | 2880 | 2880 | 262 |
| 464 | 20231115 | 133800 | 1169378295 | 2885 | 2880 | 2885 | 2880 | 2112 |
| 465 | 20231115 | 133700 | 1163291730 | 2880 | 2875 | 2880 | 2875 | 580 |
| 466 | 20231115 | 133600 | 1161622450 | 2875 | 2870 | 2875 | 2865 | 2357 |
| 467 | 20231115 | 133500 | 1154856550 | 2870 | 2870 | 2870 | 2870 | 607 |
| 468 | 20231115 | 133400 | 1153114460 | 2865 | 2870 | 2870 | 2865 | 263 |
| 469 | 20231115 | 133300 | 1152360765 | 2870 | 2870 | 2870 | 2870 | 490 |
| 470 | 20231115 | 133200 | 1150954465 | 2870 | 2870 | 2870 | 2870 | 703 |
| 471 | 20231115 | 133100 | 1148936855 | 2870 | 2875 | 2875 | 2870 | 311 |
| 472 | 20231115 | 133000 | 1148042945 | 2870 | 2875 | 2875 | 2870 | 225 |
| 473 | 20231115 | 132900 | 1147396075 | 2875 | 2880 | 2880 | 2875 | 647 |
| 474 | 20231115 | 132800 | 1145533890 | 2880 | 2875 | 2880 | 2875 | 1679 |
| 475 | 20231115 | 132700 | 1140700060 | 2875 | 2870 | 2875 | 2870 | 314 |
| 476 | 20231115 | 132600 | 1139798125 | 2875 | 2880 | 2880 | 2875 | 498 |
| 477 | 20231115 | 132500 | 1138365075 | 2880 | 2875 | 2880 | 2875 | 671 |
| 478 | 20231115 | 132400 | 1136432600 | 2875 | 2875 | 2875 | 2875 | 276 |
| 479 | 20231115 | 132300 | 1135639100 | 2875 | 2880 | 2880 | 2875 | 250 |
| 480 | 20231115 | 132200 | 1134920345 | 2875 | 2880 | 2880 | 2875 | 257 |
| 481 | 20231115 | 132100 | 1134181455 | 2875 | 2880 | 2880 | 2875 | 1846 |
| 482 | 20231115 | 132000 | 1128867575 | 2880 | 2880 | 2880 | 2875 | 329 |
| 483 | 20231115 | 131900 | 1127921030 | 2875 | 2875 | 2875 | 2875 | 217 |
| 484 | 20231115 | 131800 | 1127297155 | 2875 | 2880 | 2880 | 2875 | 554 |
| 485 | 20231115 | 131700 | 1125703595 | 2880 | 2880 | 2880 | 2880 | 241 |
| 486 | 20231115 | 131600 | 1125009515 | 2885 | 2875 | 2885 | 2875 | 271 |
| 487 | 20231115 | 131500 | 1124230210 | 2875 | 2875 | 2875 | 2875 | 200 |
| 488 | 20231115 | 131400 | 1123655210 | 2870 | 2870 | 2870 | 2870 | 909 |
| 489 | 20231115 | 131300 | 1121046380 | 2870 | 2870 | 2870 | 2870 | 0 |
| 490 | 20231115 | 131200 | 1121046380 | 2870 | 2885 | 2885 | 2870 | 221 |
| 491 | 20231115 | 131100 | 1120412065 | 2865 | 2865 | 2865 | 2865 | 222 |
| 492 | 20231115 | 131000 | 1119776035 | 2890 | 2880 | 2890 | 2865 | 2602 |
| 493 | 20231115 | 130900 | 1112265770 | 2885 | 2895 | 2900 | 2860 | 7454 |
| 494 | 20231115 | 130800 | 1090886145 | 2895 | 2875 | 2895 | 2875 | 732 |
| 495 | 20231115 | 130700 | 1088773875 | 2875 | 2875 | 2875 | 2875 | 232 |
| 496 | 20231115 | 130600 | 1088106875 | 2875 | 2880 | 2885 | 2875 | 971 |
| 497 | 20231115 | 130500 | 1085312050 | 2875 | 2880 | 2880 | 2875 | 160 |
| 498 | 20231115 | 130400 | 1084851275 | 2885 | 2875 | 2885 | 2875 | 754 |
| 499 | 20231115 | 130300 | 1082678525 | 2875 | 2880 | 2880 | 2875 | 568 |
| 500 | 20231115 | 130200 | 1081044295 | 2875 | 2875 | 2875 | 2875 | 253 |
| 501 | 20231115 | 130100 | 1080316920 | 2880 | 2875 | 2880 | 2875 | 820 |
| 502 | 20231115 | 130000 | 1077955420 | 2875 | 2885 | 2885 | 2875 | 301 |
| 503 | 20231115 | 125900 | 1077090035 | 2875 | 2875 | 2880 | 2875 | 1159 |
| 504 | 20231115 | 125800 | 1073754410 | 2875 | 2875 | 2875 | 2875 | 252 |
| 505 | 20231115 | 125700 | 1073029910 | 2875 | 2875 | 2875 | 2875 | 182 |
| 506 | 20231115 | 125600 | 1072506660 | 2875 | 2875 | 2875 | 2875 | 204 |
| 507 | 20231115 | 125500 | 1071920160 | 2875 | 2880 | 2880 | 2875 | 612 |
| 508 | 20231115 | 125400 | 1070160655 | 2875 | 2885 | 2885 | 2875 | 292 |
| 509 | 20231115 | 125300 | 1069319455 | 2890 | 2885 | 2890 | 2885 | 212 |
| 510 | 20231115 | 125200 | 1068707830 | 2890 | 2885 | 2890 | 2885 | 1304 |
| 511 | 20231115 | 125100 | 1064943290 | 2870 | 2875 | 2875 | 2870 | 895 |
| 512 | 20231115 | 125000 | 1062373920 | 2875 | 2870 | 2875 | 2870 | 79 |
| 513 | 20231115 | 124900 | 1062146815 | 2870 | 2870 | 2870 | 2870 | 233 |
| 514 | 20231115 | 124800 | 1061478105 | 2890 | 2880 | 2890 | 2875 | 528 |
| 515 | 20231115 | 124700 | 1059958365 | 2880 | 2885 | 2890 | 2875 | 423 |
| 516 | 20231115 | 124600 | 1058739420 | 2875 | 2885 | 2885 | 2875 | 200 |
| 517 | 20231115 | 124500 | 1058164410 | 2885 | 2870 | 2885 | 2870 | 287 |
| 518 | 20231115 | 124400 | 1057340565 | 2885 | 2880 | 2885 | 2875 | 1003 |
| 519 | 20231115 | 124300 | 1054454340 | 2880 | 2870 | 2880 | 2870 | 1210 |
| 520 | 20231115 | 124200 | 1050981520 | 2865 | 2865 | 2865 | 2865 | 221 |
| 521 | 20231115 | 124100 | 1050348355 | 2860 | 2875 | 2880 | 2860 | 5032 |
| 522 | 20231115 | 124000 | 1035955545 | 2870 | 2875 | 2875 | 2870 | 617 |
| 523 | 20231115 | 123900 | 1034183145 | 2870 | 2870 | 2875 | 2870 | 1199 |
| 524 | 20231115 | 123800 | 1030740495 | 2870 | 2870 | 2870 | 2870 | 200 |
| 525 | 20231115 | 123700 | 1030166495 | 2860 | 2870 | 2870 | 2860 | 1886 |
| 526 | 20231115 | 123600 | 1024762320 | 2865 | 2875 | 2875 | 2865 | 231 |
| 527 | 20231115 | 123500 | 1024098710 | 2880 | 2875 | 2880 | 2870 | 544 |
| 528 | 20231115 | 123400 | 1022535675 | 2865 | 2865 | 2865 | 2865 | 210 |
| 529 | 20231115 | 123300 | 1021934025 | 2870 | 2870 | 2870 | 2870 | 684 |
| 530 | 20231115 | 123200 | 1019970945 | 2875 | 2875 | 2875 | 2870 | 205 |
| 531 | 20231115 | 123100 | 1019382360 | 2875 | 2875 | 2875 | 2875 | 784 |
| 532 | 20231115 | 123000 | 1017128360 | 2875 | 2880 | 2880 | 2875 | 311 |
| 533 | 20231115 | 122900 | 1016234160 | 2870 | 2875 | 2880 | 2870 | 709 |
| 534 | 20231115 | 122800 | 1014197490 | 2875 | 2880 | 2880 | 2875 | 171 |
| 535 | 20231115 | 122700 | 1013705860 | 2875 | 2870 | 2875 | 2870 | 331 |
| 536 | 20231115 | 122600 | 1012754335 | 2865 | 2865 | 2865 | 2865 | 155 |
| 537 | 20231115 | 122500 | 1012310260 | 2865 | 2875 | 2875 | 2865 | 597 |
| 538 | 20231115 | 122400 | 1010598395 | 2870 | 2870 | 2870 | 2870 | 261 |
| 539 | 20231115 | 122300 | 1009849325 | 2865 | 2865 | 2865 | 2865 | 219 |
| 540 | 20231115 | 122200 | 1009221890 | 2860 | 2870 | 2880 | 2860 | 1172 |
| 541 | 20231115 | 122100 | 1005859170 | 2870 | 2870 | 2870 | 2870 | 168 |
| 542 | 20231115 | 122000 | 1005377010 | 2865 | 2880 | 2880 | 2865 | 246 |
| 543 | 20231115 | 121900 | 1004670780 | 2880 | 2870 | 2880 | 2865 | 1654 |
| 544 | 20231115 | 121800 | 999909385 | 2870 | 2860 | 2890 | 2860 | 647 |
| 545 | 20231115 | 121700 | 998056500 | 2850 | 2890 | 2890 | 2850 | 330 |
| 546 | 20231115 | 121600 | 997110965 | 2890 | 2895 | 2895 | 2875 | 254 |
| 547 | 20231115 | 121500 | 996380545 | 2875 | 2875 | 2885 | 2870 | 4089 |
| 548 | 20231115 | 121400 | 984622325 | 2875 | 2875 | 2875 | 2860 | 573 |
| 549 | 20231115 | 121300 | 982979315 | 2875 | 2875 | 2875 | 2875 | 217 |
| 550 | 20231115 | 121200 | 982355440 | 2850 | 2880 | 2880 | 2850 | 307 |
| 551 | 20231115 | 121100 | 981476840 | 2895 | 2895 | 2900 | 2880 | 1255 |
| 552 | 20231115 | 121000 | 977859175 | 2895 | 2890 | 2895 | 2885 | 1489 |
| 553 | 20231115 | 120900 | 973557490 | 2890 | 2895 | 2895 | 2890 | 24 |
| 554 | 20231115 | 120800 | 973488125 | 2880 | 2880 | 2900 | 2880 | 5463 |
| 555 | 20231115 | 120700 | 957687405 | 2880 | 2865 | 2910 | 2860 | 7339 |
| 556 | 20231115 | 120600 | 936440020 | 2860 | 2860 | 2860 | 2860 | 530 |
| 557 | 20231115 | 120500 | 934924220 | 2855 | 2860 | 2860 | 2855 | 185 |
| 558 | 20231115 | 120400 | 934396035 | 2850 | 2860 | 2860 | 2850 | 222 |
| 559 | 20231115 | 120300 | 933762735 | 2865 | 2855 | 2865 | 2855 | 773 |
| 560 | 20231115 | 120200 | 931555810 | 2850 | 2850 | 2850 | 2850 | 157 |
| 561 | 20231115 | 120100 | 931108360 | 2870 | 2845 | 2870 | 2845 | 314 |
| 562 | 20231115 | 120000 | 930214380 | 2860 | 2850 | 2860 | 2850 | 212 |
| 563 | 20231115 | 115900 | 929610170 | 2865 | 2850 | 2865 | 2845 | 786 |
| 564 | 20231115 | 115800 | 927372990 | 2870 | 2850 | 2870 | 2850 | 317 |
| 565 | 20231115 | 115700 | 926469035 | 2855 | 2855 | 2855 | 2850 | 49 |
| 566 | 20231115 | 115600 | 926329235 | 2850 | 2860 | 2860 | 2850 | 519 |
| 567 | 20231115 | 115500 | 924848375 | 2850 | 2855 | 2855 | 2850 | 244 |
| 568 | 20231115 | 115400 | 924152825 | 2850 | 2855 | 2860 | 2850 | 1166 |
| 569 | 20231115 | 115300 | 920825370 | 2845 | 2845 | 2845 | 2845 | 178 |
| 570 | 20231115 | 115200 | 920318960 | 2845 | 2845 | 2845 | 2845 | 819 |
| 571 | 20231115 | 115100 | 917988905 | 2855 | 2845 | 2855 | 2845 | 247 |
| 572 | 20231115 | 115000 | 917286180 | 2850 | 2855 | 2855 | 2845 | 245 |
| 573 | 20231115 | 114900 | 916589040 | 2845 | 2855 | 2855 | 2845 | 224 |
| 574 | 20231115 | 114800 | 915951295 | 2850 | 2845 | 2850 | 2845 | 600 |
| 575 | 20231115 | 114700 | 914244255 | 2845 | 2845 | 2845 | 2835 | 358 |
| 576 | 20231115 | 114600 | 913227325 | 2835 | 2840 | 2840 | 2835 | 62 |
| 577 | 20231115 | 114500 | 913051250 | 2835 | 2835 | 2840 | 2835 | 762 |
| 578 | 20231115 | 114400 | 910890940 | 2835 | 2850 | 2860 | 2835 | 534 |
| 579 | 20231115 | 114300 | 909374915 | 2835 | 2850 | 2850 | 2835 | 1225 |
| 580 | 20231115 | 114200 | 905887025 | 2850 | 2835 | 2850 | 2835 | 242 |
| 581 | 20231115 | 114100 | 905200940 | 2835 | 2840 | 2840 | 2835 | 550 |
| 582 | 20231115 | 114000 | 903639940 | 2850 | 2845 | 2850 | 2840 | 254 |
| 583 | 20231115 | 113900 | 902918465 | 2840 | 2840 | 2840 | 2840 | 203 |
| 584 | 20231115 | 113800 | 902341945 | 2840 | 2845 | 2845 | 2840 | 199 |
| 585 | 20231115 | 113700 | 901776120 | 2850 | 2840 | 2850 | 2840 | 542 |
| 586 | 20231115 | 113600 | 900234980 | 2840 | 2850 | 2850 | 2840 | 1153 |
| 587 | 20231115 | 113500 | 896950045 | 2855 | 2860 | 2860 | 2855 | 101 |
| 588 | 20231115 | 113400 | 896661685 | 2850 | 2865 | 2865 | 2850 | 613 |
| 589 | 20231115 | 113300 | 894912310 | 2850 | 2855 | 2870 | 2850 | 964 |
| 590 | 20231115 | 113200 | 892163000 | 2855 | 2855 | 2855 | 2855 | 193 |
| 591 | 20231115 | 113100 | 891611985 | 2860 | 2860 | 2895 | 2855 | 2433 |
| 592 | 20231115 | 113000 | 884643470 | 2895 | 2845 | 2910 | 2845 | 11601 |
| 593 | 20231115 | 112900 | 851102195 | 2845 | 2850 | 2850 | 2845 | 1257 |
| 594 | 20231115 | 112800 | 847523385 | 2845 | 2845 | 2845 | 2845 | 260 |
| 595 | 20231115 | 112700 | 846783685 | 2850 | 2850 | 2850 | 2845 | 607 |
| 596 | 20231115 | 112600 | 845054715 | 2855 | 2845 | 2855 | 2840 | 2921 |
| 597 | 20231115 | 112500 | 836732505 | 2845 | 2845 | 2845 | 2845 | 28 |
| 598 | 20231115 | 112400 | 836652845 | 2845 | 2845 | 2845 | 2845 | 229 |
| 599 | 20231115 | 112300 | 836001340 | 2850 | 2840 | 2850 | 2840 | 492 |
| 600 | 20231115 | 112200 | 834603805 | 2835 | 2835 | 2835 | 2835 | 1941 |
| 601 | 20231115 | 112100 | 829101070 | 2835 | 2835 | 2835 | 2835 | 199 |
| 602 | 20231115 | 112000 | 828536905 | 2840 | 2835 | 2840 | 2835 | 267 |
| 603 | 20231115 | 111900 | 827779935 | 2835 | 2840 | 2845 | 2830 | 908 |
| 604 | 20231115 | 111800 | 825204800 | 2840 | 2845 | 2845 | 2840 | 1752 |
| 605 | 20231115 | 111700 | 820228500 | 2850 | 2845 | 2850 | 2840 | 1995 |
| 606 | 20231115 | 111600 | 814553940 | 2835 | 2845 | 2845 | 2835 | 932 |
| 607 | 20231115 | 111500 | 811910895 | 2845 | 2835 | 2845 | 2830 | 2836 |
| 608 | 20231115 | 111400 | 803853085 | 2825 | 2830 | 2835 | 2825 | 736 |
| 609 | 20231115 | 111300 | 801772500 | 2830 | 2830 | 2830 | 2830 | 418 |
| 610 | 20231115 | 111200 | 800589560 | 2830 | 2830 | 2830 | 2830 | 475 |
| 611 | 20231115 | 111100 | 799245310 | 2825 | 2835 | 2835 | 2825 | 2478 |
| 612 | 20231115 | 111000 | 792225680 | 2835 | 2835 | 2835 | 2835 | 189 |
| 613 | 20231115 | 110900 | 791689865 | 2835 | 2835 | 2835 | 2835 | 244 |
| 614 | 20231115 | 110800 | 790998125 | 2835 | 2835 | 2835 | 2835 | 183 |
| 615 | 20231115 | 110700 | 790479320 | 2840 | 2835 | 2840 | 2835 | 740 |
| 616 | 20231115 | 110600 | 788381170 | 2835 | 2835 | 2835 | 2835 | 736 |
| 617 | 20231115 | 110500 | 786294610 | 2840 | 2840 | 2840 | 2835 | 885 |
| 618 | 20231115 | 110400 | 783782580 | 2840 | 2845 | 2845 | 2840 | 711 |
| 619 | 20231115 | 110300 | 781762705 | 2850 | 2845 | 2855 | 2845 | 238 |
| 620 | 20231115 | 110200 | 781085115 | 2855 | 2845 | 2855 | 2845 | 21 |
| 621 | 20231115 | 110100 | 781025360 | 2845 | 2855 | 2860 | 2845 | 410 |
| 622 | 20231115 | 110000 | 779858725 | 2845 | 2850 | 2860 | 2840 | 1480 |
| 623 | 20231115 | 105900 | 775650090 | 2850 | 2855 | 2860 | 2850 | 1434 |
| 624 | 20231115 | 105800 | 771563150 | 2855 | 2850 | 2860 | 2850 | 1243 |
| 625 | 20231115 | 105700 | 768017130 | 2850 | 2825 | 2850 | 2825 | 7135 |
| 626 | 20231115 | 105600 | 747740165 | 2820 | 2820 | 2820 | 2820 | 610 |
| 627 | 20231115 | 105500 | 746019965 | 2820 | 2820 | 2820 | 2820 | 257 |
| 628 | 20231115 | 105400 | 745295225 | 2820 | 2820 | 2820 | 2820 | 229 |
| 629 | 20231115 | 105300 | 744649445 | 2820 | 2825 | 2825 | 2820 | 273 |
| 630 | 20231115 | 105200 | 743879025 | 2825 | 2825 | 2825 | 2825 | 826 |
| 631 | 20231115 | 105100 | 741545575 | 2825 | 2825 | 2825 | 2825 | 240 |
| 632 | 20231115 | 105000 | 740867575 | 2825 | 2830 | 2830 | 2825 | 223 |
| 633 | 20231115 | 104900 | 740237355 | 2830 | 2830 | 2830 | 2830 | 277 |
| 634 | 20231115 | 104800 | 739453445 | 2825 | 2835 | 2835 | 2825 | 1228 |
| 635 | 20231115 | 104700 | 735977200 | 2825 | 2825 | 2825 | 2825 | 264 |
| 636 | 20231115 | 104600 | 735231400 | 2830 | 2825 | 2830 | 2820 | 2345 |
| 637 | 20231115 | 104500 | 728610170 | 2820 | 2820 | 2820 | 2815 | 2286 |
| 638 | 20231115 | 104400 | 722166890 | 2820 | 2820 | 2820 | 2820 | 264 |
| 639 | 20231115 | 104300 | 721422410 | 2820 | 2820 | 2820 | 2820 | 294 |
| 640 | 20231115 | 104200 | 720593330 | 2825 | 2825 | 2825 | 2825 | 381 |
| 641 | 20231115 | 104100 | 719517005 | 2825 | 2825 | 2825 | 2825 | 1876 |
| 642 | 20231115 | 104000 | 714217305 | 2830 | 2825 | 2830 | 2825 | 2 |
| 643 | 20231115 | 103900 | 714211650 | 2825 | 2820 | 2825 | 2820 | 309 |
| 644 | 20231115 | 103800 | 713338765 | 2820 | 2820 | 2820 | 2820 | 314 |
| 645 | 20231115 | 103700 | 712453285 | 2820 | 2820 | 2830 | 2820 | 666 |
| 646 | 20231115 | 103600 | 710575155 | 2825 | 2830 | 2830 | 2825 | 254 |
| 647 | 20231115 | 103500 | 709857600 | 2825 | 2825 | 2825 | 2825 | 191 |
| 648 | 20231115 | 103400 | 709318025 | 2825 | 2825 | 2825 | 2825 | 540 |
| 649 | 20231115 | 103300 | 707792525 | 2825 | 2825 | 2825 | 2825 | 609 |
| 650 | 20231115 | 103200 | 706072100 | 2830 | 2830 | 2830 | 2825 | 1043 |
| 651 | 20231115 | 103100 | 703124090 | 2840 | 2830 | 2840 | 2830 | 308 |
| 652 | 20231115 | 103000 | 702252440 | 2835 | 2830 | 2840 | 2830 | 720 |
| 653 | 20231115 | 102900 | 700214785 | 2835 | 2830 | 2835 | 2830 | 25 |
| 654 | 20231115 | 102800 | 700143925 | 2830 | 2835 | 2840 | 2830 | 221 |
| 655 | 20231115 | 102700 | 699518400 | 2840 | 2835 | 2840 | 2830 | 234 |
| 656 | 20231115 | 102600 | 698856035 | 2840 | 2840 | 2840 | 2825 | 628 |
| 657 | 20231115 | 102500 | 697081275 | 2825 | 2835 | 2835 | 2825 | 213 |
| 658 | 20231115 | 102400 | 696477505 | 2845 | 2835 | 2845 | 2835 | 767 |
| 659 | 20231115 | 102300 | 694300565 | 2840 | 2830 | 2840 | 2825 | 1205 |
| 660 | 20231115 | 102200 | 690891425 | 2830 | 2830 | 2840 | 2830 | 644 |
| 661 | 20231115 | 102100 | 689068895 | 2840 | 2840 | 2840 | 2820 | 236 |
| 662 | 20231115 | 102000 | 688402335 | 2840 | 2820 | 2840 | 2820 | 249 |
| 663 | 20231115 | 101900 | 687700135 | 2840 | 2820 | 2840 | 2820 | 443 |
| 664 | 20231115 | 101800 | 686449910 | 2820 | 2820 | 2820 | 2820 | 243 |
| 665 | 20231115 | 101700 | 685764650 | 2820 | 2825 | 2825 | 2820 | 392 |
| 666 | 20231115 | 101600 | 684659110 | 2825 | 2825 | 2825 | 2825 | 81 |
| 667 | 20231115 | 101500 | 684430285 | 2820 | 2820 | 2825 | 2820 | 689 |
| 668 | 20231115 | 101400 | 682487145 | 2825 | 2825 | 2825 | 2820 | 213 |
| 669 | 20231115 | 101300 | 681886305 | 2825 | 2820 | 2825 | 2820 | 271 |
| 670 | 20231115 | 101200 | 681121975 | 2820 | 2825 | 2825 | 2820 | 183 |
| 671 | 20231115 | 101100 | 680605390 | 2825 | 2825 | 2825 | 2820 | 2009 |
| 672 | 20231115 | 101000 | 674937145 | 2825 | 2830 | 2830 | 2825 | 932 |
| 673 | 20231115 | 100900 | 672304155 | 2830 | 2825 | 2830 | 2825 | 348 |
| 674 | 20231115 | 100800 | 671320490 | 2830 | 2830 | 2830 | 2830 | 3 |
| 675 | 20231115 | 100700 | 671312000 | 2825 | 2830 | 2835 | 2825 | 657 |
| 676 | 20231115 | 100600 | 669453720 | 2830 | 2830 | 2830 | 2830 | 239 |
| 677 | 20231115 | 100500 | 668777350 | 2835 | 2830 | 2835 | 2830 | 1307 |
| 678 | 20231115 | 100400 | 665078535 | 2830 | 2845 | 2845 | 2830 | 522 |
| 679 | 20231115 | 100300 | 663597750 | 2840 | 2830 | 2845 | 2830 | 1576 |
| 680 | 20231115 | 100200 | 659127145 | 2825 | 2825 | 2830 | 2825 | 404 |
| 681 | 20231115 | 100100 | 657985835 | 2830 | 2830 | 2830 | 2830 | 1106 |
| 682 | 20231115 | 100000 | 654855855 | 2830 | 2835 | 2840 | 2830 | 1043 |
| 683 | 20231115 | 095900 | 651899615 | 2840 | 2830 | 2840 | 2830 | 275 |
| 684 | 20231115 | 095800 | 651121195 | 2840 | 2830 | 2840 | 2825 | 122 |
| 685 | 20231115 | 095700 | 650775635 | 2830 | 2830 | 2835 | 2825 | 817 |
| 686 | 20231115 | 095600 | 648462465 | 2825 | 2830 | 2835 | 2825 | 686 |
| 687 | 20231115 | 095500 | 646524065 | 2825 | 2835 | 2835 | 2825 | 186 |
| 688 | 20231115 | 095400 | 645998505 | 2830 | 2825 | 2830 | 2825 | 1520 |
| 689 | 20231115 | 095300 | 641699540 | 2825 | 2815 | 2825 | 2815 | 973 |
| 690 | 20231115 | 095200 | 638954410 | 2815 | 2825 | 2825 | 2810 | 829 |
| 691 | 20231115 | 095100 | 636621290 | 2825 | 2805 | 2825 | 2805 | 1859 |
| 692 | 20231115 | 095000 | 631397375 | 2815 | 2820 | 2825 | 2805 | 1617 |
| 693 | 20231115 | 094900 | 626848795 | 2820 | 2835 | 2835 | 2820 | 776 |
| 694 | 20231115 | 094800 | 624658515 | 2830 | 2825 | 2835 | 2825 | 766 |
| 695 | 20231115 | 094700 | 622491855 | 2825 | 2825 | 2835 | 2825 | 167 |
| 696 | 20231115 | 094600 | 622020060 | 2835 | 2825 | 2835 | 2825 | 814 |
| 697 | 20231115 | 094500 | 619717235 | 2835 | 2835 | 2840 | 2835 | 31 |
| 698 | 20231115 | 094400 | 619629345 | 2835 | 2820 | 2840 | 2815 | 3117 |
| 699 | 20231115 | 094300 | 610833330 | 2820 | 2820 | 2820 | 2815 | 1485 |
| 700 | 20231115 | 094200 | 606647265 | 2825 | 2820 | 2825 | 2820 | 438 |
| 701 | 20231115 | 094100 | 605412080 | 2820 | 2820 | 2825 | 2820 | 2834 |
| 702 | 20231115 | 094000 | 597410670 | 2815 | 2815 | 2815 | 2805 | 226 |
| 703 | 20231115 | 093900 | 596776650 | 2815 | 2810 | 2815 | 2805 | 425 |
| 704 | 20231115 | 093800 | 595583255 | 2805 | 2810 | 2810 | 2785 | 7002 |
| 705 | 20231115 | 093700 | 575946665 | 2805 | 2815 | 2820 | 2805 | 1204 |
| 706 | 20231115 | 093600 | 572562325 | 2815 | 2805 | 2815 | 2805 | 783 |
| 707 | 20231115 | 093500 | 570362350 | 2805 | 2805 | 2810 | 2805 | 890 |
| 708 | 20231115 | 093400 | 567865895 | 2805 | 2800 | 2815 | 2800 | 763 |
| 709 | 20231115 | 093300 | 565725485 | 2800 | 2815 | 2815 | 2800 | 1431 |
| 710 | 20231115 | 093200 | 561709445 | 2810 | 2815 | 2815 | 2810 | 517 |
| 711 | 20231115 | 093100 | 560256655 | 2820 | 2805 | 2820 | 2805 | 298 |
| 712 | 20231115 | 093000 | 559418995 | 2825 | 2825 | 2825 | 2805 | 2567 |
| 713 | 20231115 | 092900 | 552193050 | 2825 | 2810 | 2855 | 2805 | 10176 |
| 714 | 20231115 | 092800 | 523231630 | 2805 | 2825 | 2825 | 2805 | 3923 |
| 715 | 20231115 | 092700 | 512182065 | 2825 | 2840 | 2840 | 2815 | 6636 |
| 716 | 20231115 | 092600 | 493403205 | 2840 | 2845 | 2850 | 2840 | 808 |
| 717 | 20231115 | 092500 | 491106130 | 2845 | 2840 | 2850 | 2840 | 4535 |
| 718 | 20231115 | 092400 | 478204475 | 2845 | 2845 | 2845 | 2845 | 2000 |
| 719 | 20231115 | 092300 | 472514475 | 2845 | 2845 | 2850 | 2840 | 3166 |
| 720 | 20231115 | 092200 | 463513005 | 2845 | 2855 | 2860 | 2845 | 830 |
| 721 | 20231115 | 092100 | 461143900 | 2845 | 2840 | 2845 | 2840 | 185 |
| 722 | 20231115 | 092000 | 460617580 | 2840 | 2840 | 2840 | 2835 | 3025 |
| 723 | 20231115 | 091900 | 452027675 | 2840 | 2850 | 2850 | 2840 | 8372 |
| 724 | 20231115 | 091800 | 428240485 | 2850 | 2860 | 2860 | 2850 | 6598 |
| 725 | 20231115 | 091700 | 409407190 | 2860 | 2870 | 2870 | 2860 | 3706 |
| 726 | 20231115 | 091600 | 398793055 | 2870 | 2870 | 2880 | 2870 | 3572 |
| 727 | 20231115 | 091500 | 388541310 | 2870 | 2880 | 2885 | 2870 | 6291 |
| 728 | 20231115 | 091400 | 370429680 | 2870 | 2865 | 2880 | 2865 | 1587 |
| 729 | 20231115 | 091300 | 365875095 | 2885 | 2895 | 2895 | 2865 | 9134 |
| 730 | 20231115 | 091200 | 339574160 | 2900 | 2880 | 2910 | 2875 | 9137 |
| 731 | 20231115 | 091100 | 313119560 | 2870 | 2885 | 2885 | 2870 | 7003 |
| 732 | 20231115 | 091000 | 292989755 | 2885 | 2885 | 2900 | 2880 | 15093 |
| 733 | 20231115 | 090900 | 249344760 | 2880 | 2875 | 2885 | 2875 | 4894 |
| 734 | 20231115 | 090800 | 235242915 | 2875 | 2870 | 2885 | 2870 | 8562 |
| 735 | 20231115 | 090700 | 210616550 | 2870 | 2860 | 2870 | 2860 | 15303 |
| 736 | 20231115 | 090600 | 166751975 | 2860 | 2840 | 2860 | 2840 | 16895 |
| 737 | 20231115 | 090500 | 118576710 | 2835 | 2825 | 2835 | 2820 | 5326 |
| 738 | 20231115 | 090400 | 103492550 | 2820 | 2815 | 2820 | 2810 | 3810 |
| 739 | 20231115 | 090300 | 92771075 | 2815 | 2830 | 2835 | 2815 | 4026 |
| 740 | 20231115 | 090200 | 81400310 | 2825 | 2825 | 2840 | 2810 | 10075 |
| 741 | 20231115 | 090100 | 52938490 | 2820 | 2775 | 2820 | 2775 | 6289 |
| 742 | 20231115 | 090000 | 35345380 | 2770 | 2810 | 2810 | 2765 | 12659 |